株価チャート

2013/09/02～2014/01/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20188/1, 株式分割 1→3
2014
01/31385385350363-5.63%22,50066億3842万-8.02%6.622.01
01/30370385344385+1.49%36,60070億3429万-2.78%7.012.13
01/29397401365379-3.72%39,30069億3076万-4.45%6.912.1
01/28389413388394-0.76%53,40071億9873万-1.01%7.182.18
01/27388417388397-5.33%60,00072億5354万-0.25%7.232.2
01/24415426400419+0.16%26,40076億6159万+4.83%7.642.32
01/23427428415419-1.26%27,60076億4941万+4.15%7.622.32
01/22431431422424-1.55%58,20077億4686万+4.95%7.722.35
01/21435435420431+1.02%36,90078億6866万+6.08%7.842.38
01/20433438422426+1.51%87,90077億8949万+3.98%7.762.36
01/17400440398420+6.69%246,00076億7377万+1.94%7.652.32
01/16388394386394+0.34%36,60071億9264万-4.68%7.172.18
01/15391393386392+0.43%23,40071億6828万-4.77%7.152.17
01/14397397384391-1.92%32,40071億3783万-4.72%7.112.16
01/10398407396398+0.42%42,60072億7790万-2.37%7.252.2
01/09397403394397-0.08%18,90072億4745万-2.06%7.222.19
01/08400408389397+1.53%83,10072億5354万-1.24%7.232.2
01/07396428386391-1.1%104,40071億4392万-1.76%7.122.16
01/06407410395395-4.51%66,00072億2309万+0.08%7.22.19
2013
12/30385426358414+7.53%136,80075億6415万+5.61%7.542.29
12/27394394373385-0.77%55,80070億3429万-0.52%7.012.13
12/26370400370388+2.37%66,90070億8910万+1.31%7.072.15
12/25350382349379+6.06%83,40069億2467万-0.26%6.92.1
12/24350374350357+2%97,80065億2880万-5.72%6.511.98
12/20375388339350-9%221,70064億90万-7.07%6.381.94
12/19404413377385-2.28%126,00070億3429万+3.22%7.012.13
12/18391403381394-3.04%65,70071億9873万+7.07%7.182.18
12/17404418400406+1.08%66,90074億2407万+12.25%7.42.25
12/16436463402402-8.64%174,60073億4490万+12.92%7.322.22
12/13467467410440-5.58%233,10080億3919万+25%8.012.43
12/12450467433466-0.5%99,60085億1423万+35.47%8.492.58
12/11472503450468-0.57%186,90085億5687万+39.8%8.532.59
12/10499533467471-12.24%354,60086億559万+44.92%8.582.61
12/09465567447537+13.38%537,60098億538万+69.83%9.772.97
12/06423508398473+5.34%439,80086億4822万+55.7%8.622.62
12/05407477390449+19.19%809,10082億972万+52.83%8.182.49
12/04331377329377+15.29%247,20068億8812万+32.28%6.872.09
12/03364364327327-10.08%179,40059億7458万+16.79%5.961.81
12/02324364323364+15.94%298,80066億4451万+31.29%6.622.01
11/29317320308314+0.64%98,70057億3097万+15.32%5.711.74
11/283103203063120%45,90056億9443万+15.86%5.681.72
11/27324330311312-1.27%250,80056億9443万+17.17%5.681.72
11/26298320293316+4.07%131,40057億6751万+20.03%5.751.75
11/25294315285303+5.08%119,40055億4217万+16.67%5.521.68
11/22307307280289-4.31%236,10052億7419万+12.32%5.261.6
11/21317336302302-3.42%179,70055億1172万+18.3%5.491.67
11/20344344297312-9.12%529,20057億661万+23.94%5.691.73
11/19325355319344+12.68%1,491,90062億7909万+38.02%6.261.9
11/18255305255305+19.61%416,70055億7262万+25%5.551.69
11/15255258255255-0.13%14,10046億5907万+5.81%4.641.41
11/14253260253255+0.79%33,60046億6516万+6.83%4.651.41
11/13249256248253-3.06%51,30046億2862万+6.89%4.611.4
11/12286286244261-9.05%184,50047億7479万+10.73%4.761.45
11/11245294243287+17.6%228,30052億4983万+22.79%5.231.59
11/08241244239244+2.37%39,60044億6418万+5.77%4.451.35
11/07240242238239+1.56%10,80043億6065万+3.77%4.351.32
11/06233236233235+1%9,90042億9366万+2.62%4.281.3
11/05230233230233+1.45%5,70042億5102万+2.05%4.241.29
11/01238238229229-0.29%23,40041億9012万+0.58%4.181.27
10/31237237230230-2.82%25,50042億230万+1.32%4.191.27
10/30237239236237-2.07%11,40043億2411万+4.26%4.311.31
10/29240242236242-0.68%19,80044億1546万+6.93%4.41.34
10/28247247243243-0.27%24,00044億4591万+8.15%4.431.35
10/25247247244244-0.68%13,80044億5809万+9.42%4.441.35
10/24241246239246+1.8%30,60044億8855万+10.66%4.471.36
10/23245245239241+0.28%21,00044億937万+9.2%4.41.34
10/22245245241241+0.84%28,20043億9719万+9.39%4.381.33
10/21237244237239+3.02%22,50043億6065万+8.98%4.351.32
10/18230240230232+1.16%72,60042億3275万+6.76%4.221.28
10/17225229225229+2.08%1,50041億8403万+6.02%4.171.27
10/16230233224224-3.58%31,50040億9877万+3.86%4.091.24
10/15228233228233+4.18%21,90042億5102万+8.22%4.241.29
10/11221225220223+1.82%50,40040億8050万+4.36%4.071.24
10/10217221217219+2.02%24,30040億741万+2.97%3.991.21
10/092172172152150%14,40039億2824万+1.42%3.921.19
10/08216216215215-0.77%4,50039億2824万+1.42%3.921.19
10/07217220217217-1.22%9,30039億5869万+2.69%3.951.2
10/04213219211219+3.13%12,00040億741万+4.44%3.991.21
10/03212214211213+0.31%11,10038億8561万+1.75%3.871.18
10/02217219212212-3.05%15,30038億7343万+1.44%3.861.17
10/01217220216219+0.92%22,20039億9523万+4.63%3.981.21
09/30220220217217-1.52%21,30039億5869万+4.17%3.951.2
09/27215220215220+2.64%42,90040億1959万+6.28%4.011.22
09/26213214212214+0.78%21,00039億1606万+3.54%3.91.19
09/25214215213213-0.31%13,80038億8561万+2.74%3.871.18
09/242172172132130%22,50038億9779万+3.56%3.891.18
09/20213215212213+0.95%9,60038億9779万+3.56%3.891.18
09/192112132112110%8,10038億6125万+3.09%3.851.17
09/18217217210211-2.46%18,60038億6125万+3.09%3.851.17
09/17215218212217+2.36%29,70039億5869万+5.69%3.951.2
09/13217225210212-0.78%64,80038億6734万+3.76%3.851.17
09/12213213209213+1.11%4,80038億9779万+4.58%3.891.18
09/11208217205211+1.44%19,80038億5515万+3.43%3.841.17
09/10206208205208+0.32%15,00038億34万+1.96%3.791.15
09/09209211202207-2.05%17,10037億8816万+1.63%3.781.15
09/06202217200212+4.96%41,40038億6734万+3.76%3.851.17
09/05201202201202+0.5%13,50036億8463万-1.14%3.671.12
09/04201202201201-0.17%3,90036億6636万-1.63%3.651.11
09/03201201201201+0.5%7,20036億7245万-1.47%3.661.11
09/02201201200200+2.04%90036億5418万-2.44%3.641.11